Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 5.787 | 5.817 | 5.744 | 5.769 | 757,032 | -0.12(-1.96%) |
May 28, 2002 | 5.920 | 5.981 | 5.835 | 5.884 | 290,811 | -0.07(-1.22%) |
May 27, 2002 | 5.963 | 5.963 | 5.914 | 5.957 | 308,286 | +0.00(+0.00%) |
May 24, 2002 | 5.963 | 5.963 | 5.914 | 5.957 | 308,286 | -0.04(-0.61%) |
May 23, 2002 | 6.035 | 6.048 | 5.957 | 5.993 | 213,986 | -0.07(-1.10%) |
May 22, 2002 | 5.944 | 6.066 | 5.932 | 6.060 | 183,323 | +0.05(+0.91%) |
May 21, 2002 | 6.054 | 6.066 | 5.951 | 6.005 | 217,284 | -0.10(-1.69%) |
May 20, 2002 | 6.151 | 6.163 | 6.078 | 6.108 | 910,351 | -0.06(-0.98%) |
May 17, 2002 | 6.151 | 6.205 | 6.126 | 6.169 | 950,412 | +0.07(+1.19%) |
May 16, 2002 | 6.090 | 6.114 | 6.042 | 6.096 | 314,880 | +0.03(+0.50%) |
May 15, 2002 | 6.090 | 6.102 | 6.017 | 6.066 | 285,700 | -0.02(-0.40%) |
May 14, 2002 | 6.096 | 6.120 | 6.035 | 6.090 | 360,711 | -0.02(-0.30%) |
May 13, 2002 | 5.981 | 6.126 | 5.981 | 6.108 | 355,600 | +0.20(+3.39%) |
May 10, 2002 | 5.902 | 6.048 | 5.902 | 5.908 | 90,342 | -0.03(-0.51%) |
May 09, 2002 | 6.005 | 6.042 | 5.896 | 5.938 | 146,394 | -0.22(-3.55%) |
May 08, 2002 | 6.078 | 6.187 | 6.078 | 6.157 | 352,138 | +0.07(+1.20%) |
May 07, 2002 | 6.096 | 6.126 | 6.035 | 6.084 | 148,702 | -0.01(-0.10%) |
May 06, 2002 | 6.066 | 6.102 | 6.017 | 6.090 | 125,787 | +0.01(+0.10%) |
May 03, 2002 | 6.108 | 6.108 | 5.987 | 6.084 | 374,724 | -0.02(-0.30%) |
May 02, 2002 | 6.126 | 6.145 | 6.078 | 6.102 | 3,038,845 | +0.07(+1.21%) |
May 01, 2002 | 5.999 | 6.035 | 5.920 | 6.029 | 112,268 | +0.03(+0.51%) |
Apr 30, 2002 | 5.975 | 6.029 | 5.914 | 5.999 | 399,618 | +0.20(+3.45%) |
Apr 29, 2002 | 5.823 | 5.908 | 5.799 | 5.799 | 84,407 | -0.02(-0.42%) |
Apr 26, 2002 | 5.853 | 5.914 | 5.799 | 5.823 | 357,414 | +0.02(+0.31%) |
Apr 25, 2002 | 5.914 | 5.914 | 5.775 | 5.805 | 906,394 | -0.12(-2.05%) |
Apr 24, 2002 | 5.860 | 5.938 | 5.860 | 5.926 | 1,026,082 | +0.07(+1.14%) |
Apr 23, 2002 | 5.902 | 5.938 | 5.835 | 5.860 | 117,214 | +0.16(+2.88%) |
Apr 22, 2002 | 5.756 | 5.756 | 5.678 | 5.696 | 85,726 | -0.14(-2.39%) |
Apr 19, 2002 | 5.672 | 5.847 | 5.672 | 5.835 | 106,498 | +0.12(+2.01%) |
Apr 18, 2002 | 5.672 | 5.732 | 5.617 | 5.720 | 300,537 | +0.08(+1.51%) |
Apr 17, 2002 | 5.684 | 5.756 | 5.635 | 5.635 | 79,626 | +0.04(+0.76%) |
Apr 16, 2002 | 5.423 | 5.635 | 5.423 | 5.593 | 104,685 | +0.11(+1.99%) |
Apr 15, 2002 | 5.483 | 5.483 | 5.380 | 5.483 | 125,952 | +0.00(+0.00%) |
Apr 12, 2002 | 5.417 | 5.483 | 5.417 | 5.483 | 86,221 | +0.14(+2.61%) |
Apr 11, 2002 | 5.423 | 5.483 | 5.344 | 5.344 | 269,214 | -0.07(-1.34%) |
Apr 10, 2002 | 5.399 | 5.423 | 5.344 | 5.417 | 37,917 | -0.01(-0.11%) |
Apr 09, 2002 | 5.459 | 5.459 | 5.417 | 5.423 | 28,190 | +0.00(+0.00%) |
Apr 08, 2002 | 5.399 | 5.423 | 5.344 | 5.423 | 50,281 | -0.01(-0.11%) |
Apr 05, 2002 | 5.411 | 5.502 | 5.411 | 5.429 | 31,323 | -0.01(-0.22%) |
Apr 04, 2002 | 5.405 | 5.490 | 5.405 | 5.441 | 69,240 | +0.03(+0.56%) |
Apr 03, 2002 | 5.429 | 5.453 | 5.399 | 5.411 | 33,960 | -0.02(-0.34%) |
Apr 02, 2002 | 5.514 | 5.514 | 5.405 | 5.429 | 46,490 | -0.15(-2.61%) |
Apr 01, 2002 | 5.581 | 5.605 | 5.496 | 5.574 | 758,351 | +0.00(+0.00%) |
Mar 29, 2002 | 5.623 | 5.623 | 5.538 | 5.574 | 22,091 | +0.00(+0.00%) |
Mar 28, 2002 | 5.623 | 5.623 | 5.538 | 5.574 | 22,091 | +0.01(+0.11%) |
Mar 27, 2002 | 5.520 | 5.605 | 5.520 | 5.568 | 66,108 | +0.10(+1.77%) |
Mar 26, 2002 | 5.411 | 5.520 | 5.411 | 5.471 | 38,082 | +0.01(+0.22%) |
Mar 25, 2002 | 5.459 | 5.514 | 5.435 | 5.459 | 285,865 | +0.04(+0.67%) |
Mar 22, 2002 | 5.392 | 5.496 | 5.392 | 5.423 | 96,277 | -0.01(-0.11%) |
Mar 21, 2002 | 5.477 | 5.520 | 5.399 | 5.429 | 991,791 | -0.12(-2.19%) |
Mar 20, 2002 | 5.526 | 5.605 | 5.483 | 5.550 | 74,516 | -0.08(-1.51%) |
Mar 19, 2002 | 5.550 | 5.635 | 5.532 | 5.635 | 123,973 | +0.04(+0.65%) |
Mar 18, 2002 | 5.641 | 5.665 | 5.587 | 5.599 | 59,184 | -0.01(-0.11%) |
Mar 15, 2002 | 5.641 | 5.672 | 5.599 | 5.605 | 199,314 | -0.01(-0.22%) |
Mar 14, 2002 | 5.617 | 5.641 | 5.562 | 5.617 | 73,197 | +0.06(+1.09%) |
Mar 13, 2002 | 5.605 | 5.605 | 5.550 | 5.556 | 66,932 | -0.04(-0.76%) |
Mar 12, 2002 | 5.635 | 5.641 | 5.587 | 5.599 | 65,943 | -0.04(-0.75%) |
Mar 11, 2002 | 5.635 | 5.641 | 5.587 | 5.641 | 113,752 | +0.03(+0.54%) |
Mar 08, 2002 | 5.611 | 5.665 | 5.593 | 5.611 | 217,449 | +0.06(+1.09%) |
Mar 07, 2002 | 5.574 | 5.574 | 5.520 | 5.550 | 115,895 | -0.05(-0.97%) |
Mar 06, 2002 | 5.520 | 5.611 | 5.477 | 5.605 | 193,214 | +0.13(+2.44%) |
Mar 05, 2002 | 5.477 | 5.581 | 5.429 | 5.471 | 141,284 | +0.06(+1.12%) |
Mar 04, 2002 | 5.423 | 5.483 | 5.344 | 5.411 | 71,548 | +0.06(+1.13%) |